Skip to main content

Ideanomics Inc (NQ: IDEX )

0.9500 +0.0500 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.07 14.38 13.12 13.50 148,742 -0.64(-4.51%)
Mar 30, 2023 14.44 15.59 14.00 14.14 121,636 -0.89(-5.91%)
Mar 29, 2023 15.00 15.31 14.24 15.03 115,382 +0.65(+4.52%)
Mar 28, 2023 13.75 14.50 13.74 14.38 73,966 +0.32(+2.31%)
Mar 27, 2023 14.62 15.05 13.44 14.05 96,005 -0.42(-2.94%)
Mar 24, 2023 14.15 14.68 13.75 14.47 55,331 -0.08(-0.52%)
Mar 23, 2023 14.93 15.25 14.01 14.55 90,935 +0.05(+0.34%)
Mar 22, 2023 13.75 14.62 13.78 14.50 68,767 +0.54(+3.85%)
Mar 21, 2023 13.75 14.26 13.50 13.96 68,584 +0.34(+2.48%)
Mar 20, 2023 14.38 14.50 13.44 13.62 95,345 -1.12(-7.63%)
Mar 17, 2023 14.14 14.88 13.75 14.75 125,272 -0.50(-3.28%)
Mar 16, 2023 13.12 15.25 13.03 15.25 164,806 +1.44(+10.41%)
Mar 15, 2023 13.40 13.91 12.38 13.81 151,421 -0.11(-0.81%)
Mar 14, 2023 14.38 14.64 13.64 13.93 133,962 -0.50(-3.47%)
Mar 13, 2023 13.29 14.61 12.34 14.43 217,957 +1.00(+7.45%)
Mar 10, 2023 14.06 14.06 13.05 13.43 141,442 -0.62(-4.45%)
Mar 09, 2023 14.50 15.09 14.01 14.05 135,839 -0.36(-2.52%)
Mar 08, 2023 14.93 14.94 14.00 14.41 156,105 -0.59(-3.92%)
Mar 07, 2023 15.40 15.40 14.72 15.00 143,313 -0.51(-3.30%)
Mar 06, 2023 15.95 16.06 15.31 15.51 100,808 -0.26(-1.66%)
Mar 03, 2023 15.79 16.26 15.62 15.78 107,999 +0.12(+0.80%)
Mar 02, 2023 16.31 16.36 14.76 15.65 203,910 -1.10(-6.57%)
Mar 01, 2023 17.00 17.10 16.29 16.75 51,327 -0.06(-0.37%)
Feb 28, 2023 16.19 17.38 15.80 16.81 110,029 +0.62(+3.86%)
Feb 27, 2023 16.25 16.62 15.68 16.19 107,622 -0.19(-1.15%)
Feb 24, 2023 16.88 16.88 15.62 16.38 126,301 -0.61(-3.61%)
Feb 23, 2023 18.46 18.46 16.50 16.99 179,646 -1.24(-6.79%)
Feb 22, 2023 18.51 18.75 18.14 18.23 89,923 -0.46(-2.47%)
Feb 21, 2023 19.12 19.24 18.27 18.69 123,948 -0.81(-4.17%)
Feb 17, 2023 19.21 19.54 18.75 19.50 125,845 -0.25(-1.27%)
Feb 16, 2023 19.39 19.91 18.93 19.75 149,322 +0.38(+1.94%)
Feb 15, 2023 20.38 20.38 18.75 19.38 185,456 -1.16(-5.66%)
Feb 14, 2023 19.61 20.70 19.12 20.54 314,029 +1.93(+10.34%)
Feb 13, 2023 20.00 19.93 18.44 18.61 144,603 -0.96(-4.92%)
Feb 10, 2023 19.64 19.75 18.62 19.57 161,616 -0.40(-2.00%)
Feb 09, 2023 20.50 20.95 19.44 19.98 144,515 -0.45(-2.20%)
Feb 08, 2023 21.25 21.46 19.25 20.43 141,177 -0.77(-3.66%)
Feb 07, 2023 22.12 22.12 20.00 21.20 154,502 -0.32(-1.51%)
Feb 06, 2023 23.12 23.16 21.52 21.52 182,196 -1.61(-6.97%)
Feb 03, 2023 24.19 24.50 22.52 23.14 175,908 -1.23(-5.03%)
Feb 02, 2023 25.88 26.06 24.06 24.36 190,792 -1.14(-4.46%)
Feb 01, 2023 26.00 26.25 24.55 25.50 103,833 -0.51(-1.97%)
Jan 31, 2023 27.32 27.32 25.46 26.01 91,421 -0.24(-0.90%)
Jan 30, 2023 25.00 27.48 24.44 26.25 172,403 +0.62(+2.44%)
Jan 27, 2023 23.71 26.09 23.38 25.62 174,268 +1.80(+7.56%)
Jan 26, 2023 25.14 25.44 23.19 23.82 151,347 +0.06(+0.26%)
Jan 25, 2023 25.12 25.25 23.21 23.76 86,365 -1.76(-6.90%)
Jan 24, 2023 23.04 27.12 22.75 25.52 177,745 +3.20(+14.33%)
Jan 23, 2023 22.85 23.02 22.00 22.32 115,071 -0.18(-0.78%)
Jan 20, 2023 22.50 22.85 21.86 22.50 70,163 +0.80(+3.69%)
Jan 19, 2023 22.85 23.10 21.57 21.70 68,017 -1.15(-5.03%)
Jan 18, 2023 25.00 25.00 22.50 22.85 74,130 -1.71(-6.97%)
Jan 17, 2023 24.62 25.30 23.75 24.56 84,043 +0.10(+0.41%)
Jan 13, 2023 24.76 25.43 24.38 24.46 68,068 -0.14(-0.56%)
Jan 12, 2023 26.25 26.43 24.38 24.60 81,121 -0.82(-3.24%)
Jan 11, 2023 23.25 25.99 23.12 25.43 109,778 +2.93(+13.00%)
Jan 10, 2023 22.25 23.75 21.50 22.50 58,813 +1.04(+4.83%)
Jan 09, 2023 21.56 22.25 20.50 21.46 58,402 +0.21(+1.00%)
Jan 06, 2023 20.93 21.69 20.12 21.25 48,789 +0.30(+1.43%)
Jan 05, 2023 21.25 21.86 19.62 20.95 69,493 +0.47(+2.32%)
Jan 04, 2023 19.86 22.06 18.76 20.48 62,383 +1.08(+5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.